Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-07-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $34.45 | 19,119 |
| 2026-09-03 | — | — | — | $34.34 | 39,256 |
| 2026-09-02 | — | — | — | $34.40 | 54,472 |
| 2026-09-01 | — | — | — | $34.13 | 43,857 |
| 2026-08-31 | — | — | — | $34.41 | 37,736 |
| 2026-08-28 | — | — | — | $34.66 | 26,520 |
| 2026-08-27 | $34.70 | $35.46 | 561,600 | $34.76 | 40,454 |
| 2026-08-26 | $34.95 | $35.72 | 684,000 | $34.97 | 30,738 |
| 2026-08-25 | $34.78 | $35.54 | 629,600 | $35.02 | 47,051 |
| 2026-08-24 | $34.99 | $35.76 | 581,300 | $34.58 | 35,137 |
| 2026-08-21 | $35.00 | $35.77 | 844,300 | $35.04 | 40,905 |
| 2026-08-20 | $34.81 | $35.58 | 616,500 | $35.49 | 31,783 |
| 2026-08-19 | $34.77 | $35.47 | 964,100 | $35.38 | 61,212 |
| 2026-08-18 | $35.05 | $35.76 | 894,900 | $35.53 | 65,229 |
| 2026-08-17 | $35.53 | $36.25 | 758,900 | $35.73 | 42,847 |
| 2026-08-14 | $35.43 | $36.14 | 811,500 | $34.89 | 32,841 |
| 2026-08-13 | $35.12 | $35.83 | 1,660,400 | $34.89 | 85,752 |
| 2026-08-12 | $34.54 | $35.24 | 1,343,700 | $32.74 | 77,537 |
| 2026-08-11 | $33.03 | $33.69 | 796,500 | $34.44 | 51,503 |
| 2026-08-10 | $34.10 | $34.79 | 982,200 | $33.56 | 53,442 |
| 2026-08-07 | $34.06 | $34.75 | 2,037,700 | $33.09 | 216,659 |
| 2026-08-06 | $30.54 | $31.15 | 1,390,000 | $30.95 | 93,017 |
| 2026-08-05 | $30.76 | $31.38 | 1,452,200 | $31.15 | 159,948 |
| 2026-08-04 | $31.12 | $31.75 | 741,500 | $31.50 | 29,313 |
| 2026-08-03 | $31.70 | $32.34 | 606,200 | $31.81 | 29,955 |
| 2026-07-31 | $31.65 | $32.29 | 556,900 | $31.55 | 22,276 |
| 2026-07-30 | $31.62 | $32.26 | 740,700 | $31.41 | 47,178 |
| 2026-07-29 | $31.61 | $32.25 | 773,500 | $32.60 | 51,655 |
| 2026-07-28 | $32.69 | $33.35 | 646,200 | $32.37 | 44,167 |
| 2026-07-27 | $31.89 | $32.53 | 519,400 | $31.33 | 25,154 |
| 2026-07-24 | $31.61 | $32.25 | 1,254,200 | $32.12 | 96,253 |
| 2026-07-23 | $31.53 | $32.16 | 690,600 | $30.88 | 36,837 |
| 2026-07-22 | $31.27 | $31.90 | 763,000 | $31.44 | 67,850 |
| 2026-07-21 | $31.78 | $32.42 | 988,600 | $31.56 | 48,438 |
| 2026-07-20 | $31.31 | $31.94 | 796,300 | $31.81 | 45,974 |
| 2026-07-17 | $31.61 | $32.25 | 765,300 | — | — |
| 2026-07-16 | $31.64 | $32.28 | 1,032,700 | — | — |
| 2026-07-15 | $30.56 | $31.18 | 880,800 | — | — |
| 2026-07-14 | $30.90 | $31.52 | 1,029,600 | — | — |
| 2026-07-13 | $31.39 | $32.02 | 696,400 | — | — |
| 2026-07-10 | $31.55 | $32.19 | 793,900 | — | — |
| 2026-07-09 | $31.40 | $32.03 | 653,200 | — | — |
| 2026-07-08 | $31.46 | $32.09 | 903,700 | — | — |
| 2026-07-07 | $31.63 | $32.27 | 1,034,900 | — | — |
| 2026-07-06 | $31.84 | $32.48 | 1,036,400 | — | — |
| 2026-07-02 | $31.91 | $32.55 | 1,270,500 | — | — |
| 2026-07-01 | $30.77 | $31.39 | 2,194,700 | — | — |
| 2026-06-30 | $29.75 | $30.35 | 1,241,000 | — | — |
| 2026-06-29 | $29.77 | $30.37 | 1,001,100 | — | — |
| 2026-06-26 | $30.18 | $30.79 | 2,994,700 | — | — |
| 2026-06-25 | $29.61 | $30.21 | 941,700 | — | — |
| 2026-06-24 | $29.14 | $29.73 | 815,000 | — | — |
| 2026-06-23 | $28.66 | $29.24 | 493,500 | — | — |
| 2026-06-22 | $28.49 | $29.06 | 660,800 | — | — |
| 2026-06-18 | $28.56 | $29.13 | 1,399,600 | — | — |
| 2026-06-17 | $28.38 | $28.95 | 801,200 | — | — |
| 2026-06-16 | $28.46 | $29.03 | 911,000 | — | — |
| 2026-06-15 | $28.15 | $28.72 | 893,200 | — | — |
| 2026-06-12 | $28.13 | $28.70 | 1,303,600 | — | — |
| 2026-06-11 | $27.24 | $27.79 | 1,429,200 | — | — |
| 2026-06-10 | $26.61 | $27.15 | 1,022,000 | — | — |
| 2026-06-09 | $26.11 | $26.64 | 1,019,900 | — | — |
| 2026-06-08 | $25.46 | $25.97 | 563,000 | — | — |
| 2026-06-05 | $25.32 | $25.83 | 583,600 | — | — |
| 2026-06-04 | $24.92 | $25.42 | 747,400 | — | — |
| 2026-06-03 | $24.75 | $25.25 | 662,100 | — | — |
| 2026-06-02 | $25.09 | $25.60 | 778,600 | — | — |
| 2026-06-01 | $25.25 | $25.76 | 985,900 | — | — |
| 2026-05-29 | $24.87 | $25.37 | 1,352,700 | — | — |
| 2026-05-28 | $25.36 | $25.87 | 692,300 | — | — |
| 2026-05-27 | $25.80 | $26.32 | 517,000 | — | — |
| 2026-05-26 | $25.53 | $26.04 | 628,300 | — | — |
| 2026-05-22 | $25.32 | $25.83 | 887,300 | — | — |
| 2026-05-21 | $25.59 | $26.11 | 613,700 | — | — |
| 2026-05-20 | $25.42 | $25.93 | 783,800 | — | — |
| 2026-05-19 | $25.53 | $26.04 | 602,000 | — | — |
| 2026-05-18 | $26.08 | $26.54 | 530,300 | — | — |
| 2026-05-15 | $25.87 | $26.33 | 664,200 | — | — |
| 2026-05-14 | $26.20 | $26.66 | 874,400 | — | — |
| 2026-05-13 | $25.87 | $26.33 | 992,300 | — | — |
| 2026-05-12 | $25.57 | $26.02 | 1,633,600 | — | — |
| 2026-05-11 | $25.00 | $25.44 | 1,139,300 | — | — |
| 2026-05-08 | $24.16 | $24.59 | 3,129,700 | — | — |
| 2026-05-07 | $23.60 | $24.02 | 2,089,400 | — | — |
| 2026-05-06 | $22.82 | $23.22 | 505,600 | — | — |
| 2026-05-05 | $22.82 | $23.22 | 571,700 | — | — |
| 2026-05-04 | $22.67 | $23.07 | 629,800 | — | — |
| 2026-05-01 | $22.53 | $22.93 | 532,800 | — | — |
| 2026-04-30 | $22.47 | $22.87 | 748,100 | — | — |
| 2026-04-29 | $22.39 | $22.79 | 756,900 | — | — |
| 2026-04-28 | $22.56 | $22.96 | 412,700 | — | — |
| 2026-04-27 | $22.67 | $23.07 | 668,700 | — | — |
| 2026-04-24 | $22.82 | $23.22 | 694,600 | — | — |
| 2026-04-23 | $23.00 | $23.41 | 708,800 | — | — |
| 2026-04-22 | $22.64 | $23.04 | 444,400 | — | — |
| 2026-04-21 | $22.28 | $22.67 | 392,200 | — | — |
| 2026-04-20 | $22.88 | $23.28 | 302,900 | — | — |
| 2026-04-17 | $22.86 | $23.26 | 410,800 | — | — |
| 2026-04-16 | $22.33 | $22.72 | 366,700 | — | — |
| 2026-04-15 | $22.44 | $22.84 | 534,000 | — | — |
| 2026-04-14 | $22.75 | $23.15 | 565,400 | — | — |
| 2026-04-13 | $22.40 | $22.80 | 650,600 | — | — |
| 2026-04-10 | $21.93 | $22.32 | 568,200 | — | — |
| 2026-04-09 | $22.19 | $22.58 | 573,000 | — | — |
| 2026-04-08 | $21.91 | $22.30 | 651,500 | — | — |
| 2026-04-07 | $21.33 | $21.71 | 736,800 | — | — |
| 2026-04-06 | $20.99 | $21.36 | 527,900 | — | — |
| 2026-04-02 | $20.89 | $21.26 | 539,000 | — | — |
| 2026-04-01 | $21.23 | $21.61 | 537,300 | — | — |
| 2026-03-31 | $21.45 | $21.83 | 907,000 | — | — |
| 2026-03-30 | $21.05 | $21.42 | 679,300 | — | — |
| 2026-03-27 | $21.12 | $21.49 | 866,200 | — | — |
| 2026-03-26 | $21.70 | $22.08 | 926,600 | — | — |
| 2026-03-25 | $22.01 | $22.40 | 745,700 | — | — |
| 2026-03-24 | $21.85 | $22.24 | 809,300 | — | — |
| 2026-03-23 | $22.37 | $22.77 | 639,900 | — | — |
| 2026-03-20 | $21.66 | $22.04 | 1,573,700 | — | — |
| 2026-03-19 | $21.91 | $22.30 | 825,400 | — | — |
| 2026-03-18 | $22.80 | $23.20 | 784,400 | — | — |
| 2026-03-17 | $22.80 | $23.20 | 835,100 | — | — |
| 2026-03-16 | $22.62 | $23.02 | 763,100 | — | — |
| 2026-03-13 | $22.37 | $22.77 | 783,700 | — | — |
| 2026-03-12 | $21.93 | $22.32 | 644,000 | — | — |
| 2026-03-11 | $22.44 | $22.77 | 709,200 | — | — |
| 2026-03-10 | $22.44 | $22.77 | 587,300 | — | — |
| 2026-03-09 | $22.57 | $22.90 | 750,800 | — | — |
| 2026-03-06 | $22.82 | $23.16 | 629,900 | — | — |
| 2026-03-05 | $23.45 | $23.80 | 907,900 | — | — |
| 2026-03-04 | $23.56 | $23.91 | 631,700 | — | — |
| 2026-03-03 | $23.48 | $23.83 | 607,600 | — | — |
| 2026-03-02 | $23.72 | $24.07 | 861,200 | — | — |
| 2026-02-27 | $23.96 | $24.31 | 1,223,000 | — | — |
| 2026-02-26 | $23.64 | $23.99 | 1,005,100 | — | — |
| 2026-02-25 | $23.39 | $23.74 | 977,200 | — | — |
| 2026-02-24 | $23.41 | $23.76 | 563,000 | — | — |
| 2026-02-23 | $23.39 | $23.74 | 586,000 | — | — |
| 2026-02-20 | $23.67 | $24.02 | 667,100 | — | — |
| 2026-02-19 | $23.83 | $24.18 | 684,600 | — | — |
| 2026-02-18 | $23.73 | $24.08 | 921,800 | — | — |
| 2026-02-17 | $23.66 | $24.01 | 1,007,400 | — | — |
| 2026-02-13 | $23.54 | $23.89 | 937,700 | — | — |
| 2026-02-12 | $23.89 | $24.24 | 730,400 | — | — |
| 2026-02-11 | $24.17 | $24.53 | 1,290,100 | — | — |
| 2026-02-10 | $23.86 | $24.21 | 924,300 | — | — |
| 2026-02-09 | $23.14 | $23.48 | 703,000 | — | — |
| 2026-02-06 | $23.50 | $23.85 | 1,262,300 | — | — |
| 2026-02-05 | $23.53 | $23.88 | 2,201,000 | — | — |
| 2026-02-04 | $22.95 | $23.29 | 2,643,400 | — | — |
| 2026-02-03 | $22.81 | $23.15 | 1,387,100 | — | — |
| 2026-02-02 | $22.15 | $22.48 | 1,753,200 | — | — |
| 2026-01-30 | $22.18 | $22.51 | 1,732,100 | — | — |
| 2026-01-29 | $21.60 | $21.92 | 1,089,500 | — | — |
| 2026-01-28 | $21.48 | $21.80 | 1,070,000 | — | — |
| 2026-01-27 | $21.66 | $21.98 | 1,044,200 | — | — |
| 2026-01-26 | $22.18 | $22.51 | 938,600 | — | — |
| 2026-01-23 | $21.55 | $21.87 | 451,900 | — | — |
| 2026-01-22 | $21.73 | $22.05 | 899,300 | — | — |
| 2026-01-21 | $21.99 | $22.32 | 874,100 | — | — |
| 2026-01-20 | $21.91 | $22.23 | 1,071,000 | — | — |
| 2026-01-16 | $21.55 | $21.87 | 1,207,200 | — | — |
| 2026-01-15 | $21.58 | $21.90 | 1,295,100 | — | — |
| 2026-01-14 | $20.43 | $20.73 | 844,700 | — | — |
| 2026-01-13 | $20.28 | $20.58 | 737,500 | — | — |
| 2026-01-12 | $20.61 | $20.92 | 934,900 | — | — |
| 2026-01-09 | $19.90 | $20.19 | 713,500 | — | — |
| 2026-01-08 | $19.91 | $20.20 | 608,300 | — | — |
| 2026-01-07 | $19.50 | $19.79 | 525,300 | — | — |
| 2026-01-06 | $20.04 | $20.34 | 1,382,500 | — | — |
| 2026-01-05 | $19.46 | $19.75 | 1,051,300 | — | — |
| 2026-01-02 | $19.41 | $19.70 | 711,500 | — | — |